Water Utilities Sector (CIX: MSECTOR914)
1,675.76   +6.25 (+0.37%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1624 1681 1644 1680 0 +31.05(+1.88%)
Jul 17, 2014 1632 1666 1646 1649 0 -13.37(-0.80%)
Jul 16, 2014 1639 1673 1645 1662 0 +1.88(+0.11%)
Jul 15, 2014 1636 1675 1655 1660 0 -1.91(-0.11%)
Jul 14, 2014 1643 1674 1658 1662 0 -1.48(-0.09%)
Jul 11, 2014 1643 1675 1655 1664 0 -7.58(-0.45%)
Jul 10, 2014 1634 1678 1657 1671 0 -1.02(-0.06%)
Jul 09, 2014 1654 1686 1664 1672 0 -6.07(-0.36%)
Jul 08, 2014 1639 1686 1660 1678 0 +11.32(+0.68%)
Jul 07, 2014 1642 1682 1657 1667 0 -9.50(-0.57%)
Jul 03, 2014 1676 1676 1676 0 -13.02(-0.77%)
Jul 02, 2014 1682 1714 1686 1689 0 -22.73(-1.33%)
Jul 01, 2014 1692 1733 1705 1712 0 -8.11(-0.47%)
Jun 30, 2014 1680 1724 1695 1720 0 +13.77(+0.81%)
Jun 27, 2014 1658 1712 1683 1706 0 +18.43(+1.09%)
Jun 26, 2014 1661 1694 1679 1688 0 -1.08(-0.06%)
Jun 25, 2014 1649 1692 1673 1689 0 +9.85(+0.59%)
Jun 24, 2014 1651 1694 1675 1679 0 +0.22(+0.01%)
Jun 23, 2014 1652 1689 1665 1679 0 +2.56(+0.15%)
Jun 20, 2014 1663 1696 1673 1676 0 -11.24(-0.67%)
Jun 19, 2014 1662 1700 1681 1688 0 -1.07(-0.06%)
Jun 18, 2014 1647 1690 1667 1689 0 +17.82(+1.07%)
Jun 17, 2014 1637 1684 1661 1671 0 +5.97(+0.36%)
Jun 16, 2014 1630 1677 1652 1665 0 +5.44(+0.33%)
Jun 13, 2014 1632 1666 1649 1660 0 +4.49(+0.27%)
Jun 12, 2014 1622 1660 1633 1655 0 +6.49(+0.39%)
Jun 11, 2014 1622 1656 1639 1649 0 -3.60(-0.22%)
Jun 10, 2014 1635 1664 1648 1652 0 -3.28(-0.20%)
Jun 06, 2014 1665 1672 1652 1655 0 -6.08(-0.37%)
Jun 05, 2014 1646 1666 1636 1662 0 +18.68(+1.14%)
Jun 04, 2014 1639 1648 1626 1643 0 -0.35(-0.02%)
Jun 03, 2014 1625 1655 1638 1643 0 -10.22(-0.62%)
Jun 02, 2014 1674 1675 1649 1653 0 -13.34(-0.80%)
May 30, 2014 1644 1670 1639 1667 0 +27.75(+1.69%)
May 29, 2014 1614 1643 1628 1639 0 -1.93(-0.12%)
May 28, 2014 1611 1645 1627 1641 0 +6.48(+0.40%)
May 27, 2014 1609 1650 1624 1634 0 +5.26(+0.32%)
May 23, 2014 1629 1629 1629 0 +11.43(+0.71%)
May 22, 2014 1601 1623 1600 1618 0 +17.16(+1.07%)
May 21, 2014 1604 1611 1595 1601 0 +0.66(+0.04%)
May 20, 2014 1580 1619 1591 1600 0 -6.11(-0.38%)
May 19, 2014 1616 1621 1601 1606 0 -12.12(-0.75%)
May 16, 2014 1615 1622 1599 1618 0 +3.58(+0.22%)
May 15, 2014 1579 1624 1601 1615 0 +3.90(+0.24%)
May 14, 2014 1590 1634 1603 1611 0 -10.79(-0.67%)
May 13, 2014 1593 1634 1609 1622 0 +4.47(+0.28%)
May 12, 2014 1590 1629 1607 1617 0 +7.85(+0.49%)
May 09, 2014 1587 1628 1597 1609 0 -5.30(-0.33%)
May 08, 2014 1598 1648 1609 1614 0 -16.03(-0.98%)
May 07, 2014 1590 1637 1610 1631 0 +18.93(+1.17%)
May 06, 2014 1594 1630 1607 1612 0 -14.40(-0.89%)
May 05, 2014 1615 1631 1608 1626 0 +9.54(+0.59%)
May 02, 2014 1622 1637 1607 1616 0 -8.58(-0.53%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here